Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.045 (+1.85%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2010 1.870 1.907 1.842 1.855 49,396 -0.04(-2.10%)
Jul 29, 2010 2.024 2.024 1.855 1.895 31,817 +0.00(+0.19%)
Jul 28, 2010 1.926 1.926 1.889 1.891 13,818 +0.01(+0.46%)
Jul 27, 2010 1.870 1.889 1.870 1.883 9,138 -0.01(-0.58%)
Jul 26, 2010 1.867 1.898 1.855 1.894 44,664 +0.02(+0.98%)
Jul 23, 2010 1.845 1.880 1.845 1.875 17,011 +0.01(+0.66%)
Jul 22, 2010 1.824 1.879 1.806 1.863 48,675 +0.07(+4.04%)
Jul 21, 2010 1.824 1.824 1.791 1.791 12,093 -0.01(-0.51%)
Jul 20, 2010 1.778 1.800 1.778 1.800 7,155 +0.03(+1.73%)
Jul 19, 2010 1.785 1.785 1.754 1.769 23,090 +0.00(+0.17%)
Jul 16, 2010 1.831 1.870 1.763 1.766 28,791 -0.06(-3.19%)
Jul 15, 2010 1.831 1.831 1.824 1.824 10,110 -0.02(-0.83%)
Jul 14, 2010 1.837 1.840 1.824 1.840 30,591 -0.01(-0.66%)
Jul 13, 2010 1.870 1.870 1.831 1.852 6,431 +0.02(+1.34%)
Jul 12, 2010 1.840 1.840 1.827 1.827 5,218 -0.01(-0.67%)
Jul 08, 2010 1.827 1.840 1.840 1.840 27,721 +0.03(+1.70%)
Jul 07, 2010 1.767 1.809 1.767 1.809 34,192 +0.05(+2.57%)
Jul 06, 2010 1.745 1.775 1.732 1.764 39,762 +0.03(+1.80%)
Jul 02, 2010 1.748 1.748 1.723 1.732 13,629 +0.01(+0.52%)
Jul 01, 2010 1.778 1.781 1.723 1.723 24,525 -0.02(-0.87%)
Jun 30, 2010 1.772 1.843 1.739 1.739 47,452 -0.01(-0.53%)
Jun 29, 2010 1.803 1.806 1.748 1.748 39,279 -0.08(-4.49%)
Jun 25, 2010 1.812 1.840 1.809 1.830 47,942 +0.01(+0.64%)
Jun 24, 2010 1.855 1.856 1.803 1.818 41,106 -0.05(-2.79%)
Jun 23, 2010 1.873 1.881 1.855 1.870 86,106 -0.05(-2.37%)
Jun 22, 2010 1.894 1.916 1.894 1.916 2,935 -0.02(-0.83%)
Jun 21, 2010 1.886 1.935 1.886 1.932 9,904 +0.04(+2.14%)
Jun 18, 2010 1.886 1.907 1.855 1.891 29,652 +0.01(+0.29%)
Jun 17, 2010 1.886 1.886 1.886 1.886 978 -0.01(-0.52%)
Jun 16, 2010 1.870 1.901 1.870 1.896 16,649 -0.01(-0.29%)
Jun 15, 2010 1.875 1.901 1.873 1.901 22,601 +0.02(+0.98%)
Jun 14, 2010 1.873 1.893 1.873 1.883 4,402 +0.01(+0.66%)
Jun 11, 2010 1.883 1.883 1.849 1.870 47,504 -0.01(-0.64%)
Jun 10, 2010 1.809 1.882 1.809 1.882 49,191 +0.13(+7.51%)
Jun 09, 2010 1.794 1.850 1.751 1.751 78,288 -0.04(-2.46%)
Jun 08, 2010 1.778 1.827 1.726 1.795 77,874 +0.00(+0.07%)
Jun 07, 2010 1.794 1.815 1.781 1.794 68,625 -0.01(-0.51%)
Jun 04, 2010 1.789 1.840 1.789 1.803 25,800 -0.06(-3.45%)
Jun 03, 2010 1.877 1.877 1.772 1.867 73,380 -0.00(-0.03%)
Jun 02, 2010 1.837 1.868 1.837 1.868 4,141 +0.03(+1.36%)
Jun 01, 2010 1.846 1.873 1.843 1.843 11,088 -0.00(-0.17%)
May 28, 2010 1.877 1.852 1.814 1.846 70,389 -0.03(-1.63%)
May 27, 2010 1.883 1.883 1.831 1.877 26,110 +0.05(+2.86%)
May 26, 2010 1.815 1.877 1.813 1.824 44,511 -0.01(-0.50%)
May 25, 2010 1.781 1.840 1.778 1.834 18,348 -0.01(-0.72%)
May 24, 2010 1.861 1.861 1.846 1.847 16,789 +0.01(+0.73%)
May 21, 2010 1.840 1.870 1.732 1.834 52,563 -0.03(-1.55%)
May 20, 2010 1.880 1.892 1.843 1.862 41,758 -0.06(-3.13%)
May 19, 2010 1.916 1.923 1.870 1.923 16,000 +0.01(+0.32%)
May 18, 2010 1.938 1.953 1.916 1.916 13,942 +0.00(+0.00%)
May 17, 2010 1.938 1.990 1.916 1.916 24,730 -0.01(-0.48%)
May 14, 2010 1.938 1.947 1.919 1.926 18,518 -0.05(-2.60%)
May 13, 2010 1.990 1.993 1.941 1.977 12,190 -0.02(-0.78%)
May 12, 2010 1.959 1.993 1.947 1.993 33,879 +0.05(+2.35%)
May 11, 2010 1.947 1.956 1.919 1.947 30,995 +0.02(+0.80%)
May 10, 2010 1.953 1.953 1.916 1.932 40,705 +0.01(+0.64%)
May 07, 2010 1.864 1.941 1.861 1.919 25,373 +0.01(+0.64%)
May 06, 2010 2.024 2.030 1.837 1.907 144,784 -0.14(-7.05%)
May 05, 2010 2.028 2.052 1.993 2.052 14,682 +0.01(+0.63%)
May 04, 2010 2.073 2.082 2.036 2.039 47,801 -0.04(-1.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.